Skip to main content

Sprott Focus Trust, Inc. (NQ: FUND )

7.880 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 7.800 7.880 7.800 7.880 21,870 +0.14(+1.81%)
Mar 26, 2024 7.790 7.790 7.740 7.740 23,084 +0.00(+0.00%)
Mar 25, 2024 7.720 7.781 7.720 7.740 9,558 +0.00(+0.00%)
Mar 22, 2024 7.800 7.800 7.740 7.740 11,379 -0.05(-0.64%)
Mar 21, 2024 7.730 7.840 7.730 7.790 15,712 +0.07(+0.91%)
Mar 20, 2024 7.580 7.720 7.580 7.720 14,042 +0.12(+1.58%)
Mar 19, 2024 7.580 7.600 7.545 7.600 11,555 -0.01(-0.13%)
Mar 18, 2024 7.690 7.690 7.610 7.610 18,234 -0.03(-0.35%)
Mar 15, 2024 7.580 7.670 7.580 7.636 34,511 +0.03(+0.35%)
Mar 14, 2024 7.680 7.690 7.600 7.610 32,257 -0.14(-1.87%)
Mar 13, 2024 7.700 7.790 7.700 7.755 27,318 +0.08(+1.09%)
Mar 12, 2024 7.701 7.701 7.662 7.671 22,688 +0.00(+0.00%)
Mar 11, 2024 7.652 7.691 7.622 7.671 27,263 -0.01(-0.13%)
Mar 08, 2024 7.681 7.770 7.662 7.681 55,259 -0.05(-0.64%)
Mar 07, 2024 7.740 7.780 7.701 7.730 45,586 +0.02(+0.26%)
Mar 06, 2024 7.701 7.730 7.694 7.711 21,650 +0.08(+1.03%)
Mar 05, 2024 7.701 7.701 7.603 7.632 25,117 -0.07(-0.89%)
Mar 04, 2024 7.652 7.701 7.652 7.701 19,626 +0.05(+0.64%)
Mar 01, 2024 7.603 7.662 7.589 7.652 19,119 +0.05(+0.65%)
Feb 29, 2024 7.603 7.642 7.593 7.603 5,491 +0.01(+0.13%)
Feb 28, 2024 7.593 7.622 7.583 7.593 21,458 -0.03(-0.42%)
Feb 27, 2024 7.622 7.647 7.622 7.625 13,706 +0.01(+0.16%)
Feb 26, 2024 7.642 7.642 7.593 7.612 13,798 -0.02(-0.26%)
Feb 23, 2024 7.612 7.662 7.578 7.632 31,318 +0.00(+0.01%)
Feb 22, 2024 7.598 7.652 7.593 7.631 32,650 +0.06(+0.77%)
Feb 21, 2024 7.504 7.593 7.504 7.573 23,979 +0.00(+0.00%)
Feb 20, 2024 7.652 7.671 7.568 7.573 37,140 -0.09(-1.16%)
Feb 16, 2024 7.662 7.686 7.637 7.662 33,397 +0.02(+0.26%)
Feb 15, 2024 7.573 7.664 7.573 7.642 50,243 +0.13(+1.70%)
Feb 14, 2024 7.435 7.553 7.435 7.514 41,077 +0.07(+0.92%)
Feb 13, 2024 7.583 7.583 7.386 7.445 43,921 -0.22(-2.82%)
Feb 12, 2024 7.603 7.691 7.603 7.662 23,078 +0.07(+0.91%)
Feb 09, 2024 7.612 7.612 7.563 7.593 6,443 +0.02(+0.26%)
Feb 08, 2024 7.485 7.593 7.485 7.573 27,476 +0.06(+0.79%)
Feb 07, 2024 7.465 7.573 7.465 7.514 31,673 +0.03(+0.39%)
Feb 06, 2024 7.455 7.534 7.445 7.485 30,921 +0.02(+0.27%)
Feb 05, 2024 7.426 7.494 7.386 7.464 28,597 -0.05(-0.66%)
Feb 02, 2024 7.583 7.583 7.524 7.514 37,446 -0.11(-1.42%)
Feb 01, 2024 7.583 7.652 7.583 7.622 17,835 +0.03(+0.39%)
Jan 31, 2024 7.642 7.681 7.593 7.593 18,473 -0.05(-0.64%)
Jan 30, 2024 7.593 7.652 7.593 7.642 26,121 +0.07(+0.91%)
Jan 29, 2024 7.563 7.588 7.475 7.573 25,895 +0.04(+0.52%)
Jan 26, 2024 7.553 7.611 7.534 7.534 27,620 +0.03(+0.39%)
Jan 25, 2024 7.514 7.553 7.504 7.504 32,464 +0.03(+0.39%)
Jan 24, 2024 7.524 7.524 7.437 7.475 37,542 +0.03(+0.40%)
Jan 23, 2024 7.494 7.547 7.445 7.445 30,788 -0.05(-0.66%)
Jan 22, 2024 7.426 7.524 7.426 7.494 32,527 +0.07(+0.93%)
Jan 19, 2024 7.386 7.435 7.347 7.426 37,892 +0.06(+0.80%)
Jan 18, 2024 7.337 7.386 7.327 7.367 24,964 +0.02(+0.27%)
Jan 17, 2024 7.376 7.376 7.327 7.347 38,360 -0.05(-0.66%)
Jan 16, 2024 7.386 7.426 7.386 7.396 33,920 -0.05(-0.66%)
Jan 12, 2024 7.386 7.504 7.386 7.445 48,416 +0.02(+0.26%)
Jan 11, 2024 7.524 7.526 7.424 7.426 98,349 -0.07(-0.92%)
Jan 10, 2024 7.475 7.524 7.426 7.494 91,685 -0.02(-0.26%)
Jan 09, 2024 7.622 7.622 7.465 7.514 61,348 -0.14(-1.86%)
Jan 08, 2024 7.632 7.691 7.622 7.657 76,343 +0.01(+0.19%)
Jan 05, 2024 7.681 7.740 7.642 7.642 47,115 -0.08(-1.02%)
Jan 04, 2024 7.721 7.740 7.692 7.721 35,249 -0.03(-0.38%)
Jan 03, 2024 7.829 7.829 7.740 7.750 25,979 -0.09(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.